Identifier on Bitstamp: grteur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
0.5906 EUR |
128,404.4103 GRT |
0.6165 EUR |
0.5600 EUR |
0.6175 EUR |
0.5815 EUR |
| 2021-08-07 |
0.6181 EUR |
195,556.3352 GRT |
0.5942 EUR |
0.5942 EUR |
0.6450 EUR |
0.6132 EUR |
| 2021-08-06 |
0.5957 EUR |
109,150.7874 GRT |
0.5940 EUR |
0.5680 EUR |
0.6154 EUR |
0.5943 EUR |
| 2021-08-05 |
0.5651 EUR |
201,323.9432 GRT |
0.5575 EUR |
0.5400 EUR |
0.6042 EUR |
0.5904 EUR |
| 2021-08-04 |
0.5635 EUR |
81,089.2293 GRT |
0.5370 EUR |
0.5270 EUR |
0.5767 EUR |
0.5702 EUR |
| 2021-08-03 |
0.5607 EUR |
114,617.0192 GRT |
0.5810 EUR |
0.5400 EUR |
0.5961 EUR |
0.5461 EUR |
| 2021-08-02 |
0.5513 EUR |
106,704.9530 GRT |
0.5439 EUR |
0.5370 EUR |
0.5815 EUR |
0.5813 EUR |
| 2021-08-01 |
0.5860 EUR |
61,201.9908 GRT |
0.5203 EUR |
0.5203 EUR |
0.6100 EUR |
0.5780 EUR |
| 2021-07-31 |
0.5172 EUR |
96,658.0667 GRT |
0.4993 EUR |
0.4974 EUR |
0.5328 EUR |
0.5319 EUR |
| 2021-07-30 |
0.4831 EUR |
45,274.0970 GRT |
0.5044 EUR |
0.4700 EUR |
0.5044 EUR |
0.5015 EUR |
| 2021-07-29 |
0.5006 EUR |
87,999.4409 GRT |
0.4640 EUR |
0.4640 EUR |
0.5366 EUR |
0.4926 EUR |
| 2021-07-28 |
0.4760 EUR |
88,704.4822 GRT |
0.4798 EUR |
0.4650 EUR |
0.4934 EUR |
0.4677 EUR |
| 2021-07-27 |
0.4765 EUR |
120,590.4101 GRT |
0.4601 EUR |
0.4449 EUR |
0.5000 EUR |
0.4770 EUR |
| 2021-07-26 |
0.4937 EUR |
348,432.9017 GRT |
0.4636 EUR |
0.4636 EUR |
0.5245 EUR |
0.4700 EUR |
| 2021-07-25 |
0.4632 EUR |
154,699.9374 GRT |
0.4592 EUR |
0.4480 EUR |
0.4708 EUR |
0.4493 EUR |
| 2021-07-24 |
0.4739 EUR |
36,285.5640 GRT |
0.4739 EUR |
0.4568 EUR |
0.5020 EUR |
0.4590 EUR |
| 2021-07-23 |
0.4554 EUR |
49,430.1069 GRT |
0.4780 EUR |
0.4440 EUR |
0.4780 EUR |
0.4657 EUR |
| 2021-07-22 |
0.4665 EUR |
33,633.9345 GRT |
0.4739 EUR |
0.4500 EUR |
0.4749 EUR |
0.4723 EUR |
| 2021-07-21 |
0.4416 EUR |
52,776.4343 GRT |
0.4123 EUR |
0.4086 EUR |
0.4847 EUR |
0.4556 EUR |
| 2021-07-20 |
0.4150 EUR |
265,784.7751 GRT |
0.4216 EUR |
0.4065 EUR |
0.4224 EUR |
0.4170 EUR |
| 2021-07-19 |
0.4407 EUR |
27,955.3058 GRT |
0.4666 EUR |
0.4269 EUR |
0.4705 EUR |
0.4269 EUR |
| 2021-07-18 |
0.4720 EUR |
266,295.0106 GRT |
0.4770 EUR |
0.4680 EUR |
0.4946 EUR |
0.4743 EUR |
| 2021-07-17 |
0.4789 EUR |
7,027.4838 GRT |
0.4854 EUR |
0.4737 EUR |
0.4902 EUR |
0.4740 EUR |
| 2021-07-16 |
0.5015 EUR |
4,240.3752 GRT |
0.5054 EUR |
0.4888 EUR |
0.5150 EUR |
0.4888 EUR |
| 2021-07-15 |
0.5162 EUR |
10,536.5774 GRT |
0.5347 EUR |
0.5040 EUR |
0.5420 EUR |
0.5040 EUR |
| 2021-07-14 |
0.5209 EUR |
8,468.1294 GRT |
0.5250 EUR |
0.5090 EUR |
0.5456 EUR |
0.5293 EUR |
| 2021-07-13 |
0.5541 EUR |
45,807.3982 GRT |
0.5569 EUR |
0.5333 EUR |
0.5715 EUR |
0.5333 EUR |
| 2021-07-12 |
0.5900 EUR |
135,811.7506 GRT |
0.6140 EUR |
0.5620 EUR |
0.6140 EUR |
0.5677 EUR |
| 2021-07-11 |
0.6176 EUR |
181,524.2256 GRT |
0.5800 EUR |
0.5792 EUR |
0.6262 EUR |
0.6035 EUR |
| 2021-07-10 |
0.5788 EUR |
2,596.6687 GRT |
0.5842 EUR |
0.5500 EUR |
0.6013 EUR |
0.5500 EUR |
| 2021-07-09 |
0.5726 EUR |
31,989.7691 GRT |
0.5498 EUR |
0.5333 EUR |
0.6000 EUR |
0.5808 EUR |
| 2021-07-08 |
0.5629 EUR |
95,602.4533 GRT |
0.5920 EUR |
0.5380 EUR |
0.5988 EUR |
0.5390 EUR |
| 2021-07-07 |
0.6182 EUR |
69,420.5942 GRT |
0.6020 EUR |
0.5905 EUR |
0.6379 EUR |
0.6078 EUR |
| 2021-07-06 |
0.6279 EUR |
183,538.9230 GRT |
0.6095 EUR |
0.5873 EUR |
0.6450 EUR |
0.5873 EUR |
| 2021-07-05 |
0.6357 EUR |
152,654.4356 GRT |
0.6072 EUR |
0.5904 EUR |
0.6618 EUR |
0.6463 EUR |
| 2021-07-04 |
0.6127 EUR |
87,569.3290 GRT |
0.5780 EUR |
0.5524 EUR |
0.6375 EUR |
0.6242 EUR |
| 2021-07-03 |
0.5270 EUR |
33,207.3535 GRT |
0.5072 EUR |
0.5014 EUR |
0.5691 EUR |
0.5691 EUR |
| 2021-07-02 |
0.4614 EUR |
20,474.7563 GRT |
0.4500 EUR |
0.4401 EUR |
0.4858 EUR |
0.4828 EUR |
| 2021-07-01 |
0.4810 EUR |
24,876.9469 GRT |
0.4921 EUR |
0.4455 EUR |
0.4934 EUR |
0.4578 EUR |
| 2021-06-30 |
0.4841 EUR |
70,008.7984 GRT |
0.4800 EUR |
0.4647 EUR |
0.4922 EUR |
0.4865 EUR |
| 2021-06-29 |
0.4967 EUR |
139,924.4207 GRT |
0.4823 EUR |
0.4823 EUR |
0.5230 EUR |
0.4839 EUR |
| 2021-06-28 |
0.4726 EUR |
38,621.0832 GRT |
0.4667 EUR |
0.4600 EUR |
0.4886 EUR |
0.4742 EUR |
| 2021-06-27 |
0.4509 EUR |
91,386.5282 GRT |
0.4568 EUR |
0.4373 EUR |
0.4601 EUR |
0.4373 EUR |
| 2021-06-26 |
0.4400 EUR |
114,842.9029 GRT |
0.4442 EUR |
0.4260 EUR |
0.4574 EUR |
0.4537 EUR |
| 2021-06-25 |
0.4798 EUR |
253,365.4164 GRT |
0.5052 EUR |
0.4400 EUR |
0.5171 EUR |
0.4400 EUR |
| 2021-06-24 |
0.5062 EUR |
251,417.1679 GRT |
0.5177 EUR |
0.4865 EUR |
0.5246 EUR |
0.5019 EUR |
| 2021-06-23 |
0.4682 EUR |
316,859.3213 GRT |
0.4111 EUR |
0.3981 EUR |
0.5024 EUR |
0.4911 EUR |
| 2021-06-22 |
0.4191 EUR |
362,587.3758 GRT |
0.4213 EUR |
0.3610 EUR |
0.4644 EUR |
0.4118 EUR |
| 2021-06-21 |
0.4768 EUR |
434,221.2927 GRT |
0.5410 EUR |
0.4233 EUR |
0.5410 EUR |
0.4364 EUR |
| 2021-06-20 |
0.5091 EUR |
210,628.7650 GRT |
0.5058 EUR |
0.4797 EUR |
0.5443 EUR |
0.5420 EUR |